[3320 東証2部] クロスプラス 日足 時系列データ

[3320 東証2部] クロスプラス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22890.00918.00886.00918.00107009652400
2017-05-19876.00891.00876.00887.0046004076300
2017-05-18879.00890.00877.00877.0037003261000
2017-05-17887.00895.00877.00894.0064005687900
2017-05-16890.00892.00874.00890.00112009904500
2017-05-15896.00901.00890.00894.0075006714100
2017-05-12922.00928.00904.00911.0081007436900
2017-05-11955.00958.00930.00932.0065006159200
2017-05-10958.00960.00954.00956.0053005077700
2017-05-09956.00965.00956.00958.0056005369300
2017-05-08964.00970.00955.00955.0089008587900
2017-05-02959.00969.00949.00969.0077007429600
2017-05-01948.00970.00925.00967.001950018578800
2017-04-28950.00980.00947.00961.003000028856800
2017-04-27925.00960.00925.00959.001860017583700
2017-04-26924.00955.00911.00946.001650015477600
2017-04-25915.00931.00905.00925.001340012336800
2017-04-24878.00924.00871.00915.002250020317200
2017-04-21907.00915.00871.00880.001550013833700
2017-04-20920.00925.00897.00917.0071006459500
2017-04-19921.00935.00914.00914.003250029935800
2017-04-18865.00936.00865.00936.002950026623200
2017-04-17809.00868.00807.00860.001400011725600
2017-04-14823.00852.00813.00822.0063005204100
2017-04-13836.00836.00804.00834.001610013260400
2017-04-12879.00879.00841.00854.001650014143800
2017-04-11890.00896.00880.00880.00101008982600
2017-04-10865.00908.00854.00897.002770024621800
2017-04-07895.00895.00873.00873.002660023400800
2017-04-06880.00907.00836.00903.005860051199100
2017-04-05899.00905.00866.00903.006000052987400
2017-04-04973.00973.00902.00914.007350068276200
2017-04-03966.00993.00966.00976.006080059303000
2017-03-31976.00998.00926.00996.008600083835900
2017-03-30927.00970.00918.00970.008670081608400
2017-03-29855.00922.00855.00914.009920088798100
2017-03-28858.00871.00851.00855.002610022466900
2017-03-27860.00878.00837.00862.005080043563100
2017-03-24855.00876.00855.00864.005340046128900
2017-03-23836.00885.00835.00885.00140400121626800
2017-03-22816.00846.00811.00843.005340043811200
2017-03-21810.00846.00800.00831.00133800109810500
2017-03-17742.00814.00742.00804.0012610098685000
2017-03-16720.00750.00718.00750.007620055803500
2017-03-15728.00741.00711.00716.006360046198000
2017-03-14735.00746.00725.00727.00199400146442000
2017-03-13684.00715.00680.00707.0012150085025700
2017-03-10684.00685.00677.00679.002010013708800
2017-03-09672.00682.00667.00682.002110014217700
2017-03-08673.00675.00672.00672.0073004911700
2017-03-07666.00673.00666.00671.0046003084000
2017-03-06666.00675.00661.00670.002060013772100
2017-03-03660.00666.00660.00662.001820012048700
2017-03-02672.00688.00660.00660.009390063022900
2017-03-01632.00638.00631.00638.0061003873100
2017-02-28626.00631.00626.00629.0056003522900
2017-02-27629.00631.00621.00625.00129008077200
2017-02-24635.00635.00630.00633.0043002726300
2017-02-23637.00637.00626.00629.0091005744000
2017-02-22639.00640.00636.00639.0034002172500
2017-02-21641.00641.00634.00639.0075004783100
2017-02-20648.00648.00644.00644.0047003039600
2017-02-17645.00648.00641.00648.0058003734200
2017-02-16649.00649.00640.00646.00102006593800
2017-02-15639.00647.00636.00642.00128008208800
2017-02-14635.00639.00632.00639.00135008585500
2017-02-13628.00632.00626.00628.00109006856400
2017-02-10625.00630.00624.00626.0090005646500
2017-02-09623.00628.00621.00624.0054003367800
2017-02-08628.00629.00619.00623.00131008160500
2017-02-07634.00636.00621.00627.001830011514600
2017-02-06639.00642.00636.00636.0094005993100
2017-02-03640.00644.00636.00638.00106006781100
2017-02-02643.00645.00639.00640.00132008472700
2017-02-01637.00644.00636.00643.00129008237700
2017-01-31640.00645.00632.00641.002920018635700
2017-01-30646.00652.00641.00642.003360021684600
2017-01-27656.00657.00640.00646.00187800122033700
2017-01-26650.00666.00645.00662.00240600156936800
2017-01-25660.00665.00657.00660.005700037662900
2017-01-24653.00665.00653.00660.003970026133000
2017-01-23652.00659.00650.00653.004730030958300
2017-01-20670.00676.00650.00655.008490056151000
2017-01-19624.00700.00624.00664.00236400158225000
2017-01-18620.00627.00618.00625.001680010453900
2017-01-17626.00632.00621.00627.002800017516300
2017-01-16632.00633.00630.00630.001700010731800
2017-01-13630.00632.00625.00632.001760011063600
2017-01-12634.00634.00630.00630.001680010621200
2017-01-11630.00635.00627.00632.003110019601500
2017-01-10629.00630.00624.00628.002700016954500
2017-01-06618.00628.00618.00623.003810023674900
2017-01-05615.00618.00615.00615.001860011453900
2017-01-04612.00619.00612.00614.003690022676500
2016-12-30612.00616.00612.00613.001820011166000
2016-12-29614.00618.00611.00612.001770010862300
2016-12-28613.00619.00611.00613.002730016773500
2016-12-27610.00616.00605.00611.002870017519700
2016-12-26616.00617.00610.00612.001890011596500
2016-12-22618.00618.00612.00614.001680010338200
2016-12-21611.00620.00611.00615.002220013650100
2016-12-20610.00611.00607.00611.00161009808400
2016-12-19604.00607.00604.00607.00113006838700
2016-12-16608.00608.00605.00607.00133008072800
2016-12-15606.00608.00606.00607.0069004186800
2016-12-14607.00607.00604.00605.00113006843500
2016-12-13606.00606.00601.00605.002030012272600
2016-12-12601.00608.00599.00603.002910017535700
2016-12-09607.00614.00598.00599.005450032978600
2016-12-08607.00608.00604.00607.002270013766900
2016-12-07604.00606.00602.00605.00117007067200
2016-12-06602.00603.00600.00602.0092005535600
2016-12-05601.00602.00600.00600.00165009906300
2016-12-02601.00604.00600.00603.00115006923000
2016-12-01600.00605.00598.00601.002760016589700
2016-11-30600.00602.00600.00600.00145008703400
2016-11-29600.00602.00600.00602.00109006547600
2016-11-28601.00601.00600.00600.0044002644100
2016-11-25601.00602.00598.00599.001980011886700
2016-11-24601.00601.00597.00600.00162009703400
2016-11-22601.00602.00600.00601.001870011230500
2016-11-21604.00605.00598.00602.00111006674500
2016-11-18605.00605.00598.00601.001910011461800
2016-11-17604.00605.00602.00605.0047002837800
2016-11-16604.00606.00603.00604.0049002961000
2016-11-15603.00608.00600.00604.0065003917400
2016-11-14603.00607.00602.00603.00101006092900
2016-11-11602.00609.00600.00605.0071004277100
2016-11-10597.00603.00597.00600.00126007549900
2016-11-09604.00606.00588.00595.00150008974700
2016-11-08604.00607.00604.00606.001500908700
2016-11-07602.00608.00602.00607.00111006697100
2016-11-04601.00607.00601.00606.0093005600500
2016-11-02610.00610.00604.00609.002120012873400
2016-11-01610.00611.00609.00609.0046002804700
2016-10-31613.00615.00610.00610.0087005322600
2016-10-28614.00616.00609.00611.00133008141100
2016-10-27612.00613.00609.00609.00110006715800
2016-10-26610.00615.00609.00612.001680010248600
2016-10-25616.00616.00609.00610.00147008995000
2016-10-24616.00616.00610.00612.0067004101100
2016-10-21608.00613.00608.00610.0039002379000
2016-10-20609.00612.00609.00609.00123007502500
2016-10-19608.00611.00608.00611.0065003960800
2016-10-18611.00613.00609.00610.0057003476400
2016-10-17609.00611.00609.00610.0042002561100
2016-10-14612.00612.00607.00607.0042002558400
2016-10-13615.00615.00606.00608.0079004812700
2016-10-12612.00612.00611.00611.0032001955800
2016-10-11612.00614.00609.00610.0085005200600
2016-10-07614.00614.00606.00612.0053003232100
2016-10-06612.00612.00610.00610.0048002933800
2016-10-05612.00613.00609.00610.0050003052300
2016-10-04611.00611.00607.00611.0035002136000
2016-10-03613.00613.00608.00608.0045002751200
2016-09-30611.00611.00605.00610.0048002918200
2016-09-29614.00614.00610.00612.0042002572100
2016-09-28611.00611.00607.00610.0027001646800
2016-09-27611.00612.00606.00606.0031001891100
2016-09-26604.00610.00604.00606.0058003511500
2016-09-23610.00610.00602.00606.00112006780100
2016-09-21605.00610.00604.00610.0048002908000
2016-09-20607.00610.00603.00605.0068004115000
2016-09-16613.00613.00607.00607.00109006642600
2016-09-15614.00614.00600.00605.0077004647000
2016-09-14618.00618.00610.00611.0061003749900
2016-09-13636.00636.00610.00612.002790017311300
2016-09-12639.00645.00638.00645.0091005823500
2016-09-09631.00640.00631.00640.0023001461100
2016-09-08629.00637.00629.00635.0041002589800
2016-09-07644.00644.00622.00632.00111007024900
2016-09-06647.00647.00641.00647.0053003418700
2016-09-05641.00649.00641.00646.0089005751600
2016-09-02637.00643.00635.00641.0072004600300
2016-09-01643.00646.00635.00639.001760011318600
2016-08-31627.00627.00623.00623.0018001121800
2016-08-30623.00624.00620.00624.0028001746100
2016-08-29624.00624.00616.00623.0030001864800
2016-08-26620.00620.00616.00616.00800493500
2016-08-25629.00629.00620.00620.0040002502400
2016-08-24624.00626.00621.00625.0036002245600
2016-08-23631.00631.00626.00628.001300818700
2016-08-22625.00634.00625.00634.0017001067200
2016-08-19625.00627.00620.00625.0045002803900
2016-08-18626.00630.00625.00625.001100689900
2016-08-17630.00630.00624.00624.00200125400
2016-08-16628.00628.00623.00623.00800499400
2016-08-15633.00633.00627.00627.001500945600
2016-08-12622.00634.00622.00633.0085005370600
2016-08-10630.00630.00622.00623.0060003753100
2016-08-09621.00630.00621.00630.001400876600
2016-08-08624.00624.00616.00623.0017001056900
2016-08-05617.00617.00611.00612.00500306400
2016-08-04618.00619.00618.00619.0017001050900
2016-08-03617.00618.00610.00618.00111006820900
2016-08-02616.00625.00611.00617.0052003215900
2016-08-01615.00620.00610.00611.0066004050200
2016-07-29610.00615.00608.00610.001100672900
2016-07-28610.00615.00610.00610.0061003738800
2016-07-27603.00609.00603.00609.00500302600
2016-07-26601.00610.00598.00607.0096005801800
2016-07-25604.00610.00602.00602.0059003564300
2016-07-22603.00609.00602.00605.0030001812200
2016-07-21612.00613.00610.00610.0035002141500
2016-07-20611.00615.00611.00612.0030001835300
2016-07-19618.00619.00616.00616.0019001172300
2016-07-15616.00618.00615.00615.0031001909800
2016-07-14617.00620.00615.00615.00800492900
2016-07-13620.00622.00620.00620.0035002170200
2016-07-12618.00620.00611.00620.002320014358900
2016-07-11619.00619.00617.00618.0048002969100
2016-07-08620.00620.00619.00619.00800495800
2016-07-07621.00629.00621.00622.001400870300
2016-07-06625.00630.00615.00630.0076004709300
2016-07-05618.00630.00618.00630.001000620600
2016-07-04611.00618.00609.00613.0074004551800
2016-07-01616.00616.00612.00612.0017001042000
2016-06-30615.00618.00615.00616.0021001296700
2016-06-29609.00619.00609.00613.0084005144300
2016-06-28602.00616.00601.00616.0053003256700
2016-06-27625.00625.00601.00620.0097006005400
2016-06-24630.00630.00592.00611.0084005136400
2016-06-23615.00620.00615.00620.001000615900
2016-06-22620.00620.00616.00616.00600371300
2016-06-21625.00625.00621.00621.00500311300
2016-06-20620.00623.00620.00623.0028001737700
2016-06-17620.00622.00619.00620.001400868100
2016-06-16620.00627.00612.00613.0039002402700
2016-06-15625.00629.00618.00629.0067004181500
2016-06-14625.00635.00625.00626.0041002572400
2016-06-13645.00652.00621.00621.002190014042200
2016-06-10645.00645.00629.00645.0081005194400
2016-06-09628.00645.00627.00645.001930012262100
2016-06-08619.00626.00617.00620.00800497300
2016-06-07620.00627.00620.00627.00800500900
2016-06-06625.00625.00613.00625.0020001244000
2016-06-03622.00625.00622.00625.001100685900
2016-06-02620.00622.00619.00621.00700434200
2016-06-01623.00623.00620.00620.00800498000
2016-05-31623.00623.00623.00623.00700436100
2016-05-30619.00623.00619.00623.001400868800
2016-05-27611.00619.00611.00619.001400861800
2016-05-26610.00614.00610.00613.001600980400
2016-05-25620.00620.00608.00610.0035002159700
2016-05-24615.00615.00612.00614.001200735500
2016-05-23617.00617.00612.00614.0017001044400
2016-05-20608.00615.00608.00614.0021001288100
2016-05-19609.00609.00608.00608.00900547500
2016-05-18615.00618.00608.00609.0044002692600
2016-05-17607.00616.00607.00615.001600981600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog